Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.035	7.091	6.945	7.091	1,334,452	+0.06(+0.85%)
Jul 30, 2003	7.046	7.162	6.938	7.031	1,067,092	-0.00(-0.06%)
Jul 29, 2003	6.966	7.035	6.882	7.035	1,291,299	+0.08(+1.12%)
Jul 28, 2003	6.926	7.152	6.926	6.958	968,591	+0.04(+0.65%)
Jul 25, 2003	6.716	6.928	6.716	6.913	724,685	+0.22(+3.35%)
Jul 24, 2003	6.822	6.916	6.646	6.689	2,814,779	+0.58(+9.44%)
Jul 23, 2003	6.158	6.159	6.017	6.112	276,740	-0.06(-0.97%)
Jul 22, 2003	6.193	6.199	5.965	6.172	767,368	-0.03(-0.52%)
Jul 21, 2003	6.247	6.282	6.127	6.204	497,663	-0.04(-0.68%)
Jul 18, 2003	6.273	6.290	6.224	6.247	285,183	-0.02(-0.26%)
Jul 17, 2003	6.250	6.330	6.231	6.263	484,061	-0.01(-0.09%)
Jul 16, 2003	6.284	6.289	6.215	6.268	221,392	+0.00(+0.00%)
Jul 15, 2003	6.327	6.333	6.191	6.268	548,790	-0.06(-1.01%)
Jul 14, 2003	6.335	6.396	6.289	6.332	409,013	+0.03(+0.44%)
Jul 11, 2003	6.254	6.304	6.235	6.304	242,968	+0.05(+0.85%)
Jul 10, 2003	6.339	6.344	6.197	6.251	368,674	-0.11(-1.73%)
Jul 09, 2003	6.396	6.396	6.201	6.361	646,353	-0.04(-0.55%)
Jul 08, 2003	6.380	6.455	6.380	6.396	573,650	+0.03(+0.47%)
Jul 07, 2003	6.319	6.443	6.319	6.366	432,934	+0.08(+1.25%)
Jul 03, 2003	6.389	6.421	6.276	6.287	240,154	-0.12(-1.80%)
Jul 02, 2003	6.323	6.481	6.319	6.402	380,400	+0.09(+1.45%)
Jul 01, 2003	6.323	6.349	6.173	6.311	543,631	-0.01(-0.19%)
Jun 30, 2003	6.332	6.414	6.289	6.322	677,310	+0.03(+0.53%)
Jun 27, 2003	6.199	6.332	6.188	6.289	401,039	+0.11(+1.81%)
Jun 26, 2003	6.279	6.279	6.076	6.177	1,233,137	-0.10(-1.55%)
Jun 25, 2003	6.205	6.375	6.179	6.274	381,808	+0.07(+1.13%)
Jun 24, 2003	6.292	6.353	6.197	6.204	612,581	-0.09(-1.41%)
Jun 23, 2003	6.468	6.479	6.279	6.292	573,181	-0.17(-2.59%)
Jun 20, 2003	6.465	6.484	6.428	6.460	322,707	+0.01(+0.17%)
Jun 19, 2003	6.638	6.652	6.449	6.449	315,202	-0.18(-2.69%)
Jun 18, 2003	6.636	6.656	6.593	6.627	362,107	-0.01(-0.13%)
Jun 17, 2003	6.572	6.658	6.566	6.636	369,143	+0.08(+1.22%)
Jun 16, 2003	6.577	6.602	6.488	6.556	470,458	-0.01(-0.16%)
Jun 13, 2003	6.679	6.679	6.544	6.566	575,995	-0.11(-1.68%)
Jun 12, 2003	6.822	6.822	6.517	6.678	2,010,824	+0.33(+5.22%)
Jun 11, 2003	6.128	6.372	6.095	6.347	1,139,326	+0.22(+3.64%)
Jun 10, 2003	5.863	6.128	5.843	6.124	1,111,183	+0.25(+4.23%)
Jun 09, 2003	5.911	5.995	5.822	5.876	738,756	-0.10(-1.66%)
Jun 06, 2003	6.154	6.225	5.975	5.975	575,995	-0.15(-2.52%)
Jun 05, 2003	6.076	6.193	6.008	6.129	571,774	-0.02(-0.26%)
Jun 04, 2003	6.055	6.205	6.039	6.145	492,973	+0.08(+1.34%)
Jun 03, 2003	6.081	6.092	5.996	6.064	355,072	-0.03(-0.46%)
Jun 02, 2003	5.926	6.135	5.926	6.092	1,099,457	+0.18(+3.10%)
May 30, 2003	5.836	5.932	5.828	5.909	880,410	+0.10(+1.71%)
May 29, 2003	5.799	5.822	5.778	5.810	1,172,160	+0.01(+0.20%)
May 28, 2003	5.837	5.874	5.797	5.798	628,529	-0.03(-0.55%)
May 27, 2003	5.766	5.850	5.758	5.830	765,961	+0.06(+1.03%)
May 23, 2003	5.777	5.793	5.764	5.770	571,305	-0.05(-0.84%)
May 22, 2003	5.758	5.917	5.752	5.819	484,061	+0.06(+1.06%)
May 21, 2003	5.756	5.790	5.740	5.758	841,009	+0.00(+0.04%)
May 20, 2003	5.783	5.810	5.734	5.756	806,300	-0.02(-0.28%)
May 19, 2003	5.799	5.880	5.708	5.772	845,700	-0.02(-0.28%)
May 16, 2003	5.948	5.955	5.788	5.788	851,798	-0.18(-3.07%)
May 15, 2003	5.919	6.000	5.891	5.972	1,059,118	+0.05(+0.88%)
May 14, 2003	5.981	6.000	5.895	5.919	952,175	-0.06(-0.96%)
May 13, 2003	5.975	5.991	5.906	5.977	629,467	-0.02(-0.41%)
May 12, 2003	5.991	6.001	5.919	6.001	1,173,098	+0.00(+0.04%)
May 09, 2003	6.011	6.045	5.968	5.999	401,039	-0.00(-0.02%)
May 08, 2003	5.957	6.009	5.929	6.000	560,985	+0.06(+0.97%)
May 07, 2003	5.938	5.969	5.885	5.943	609,298	-0.02(-0.27%)
May 06, 2003	5.938	5.989	5.916	5.959	511,735	+0.02(+0.27%)
May 05, 2003	5.969	5.993	5.931	5.943	560,516	-0.03(-0.45%)
May 02, 2003	5.884	6.007	5.884	5.969	879,472	+0.07(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.